Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 10.20 | 10.40 | 10.16 | 10.40 | 28,320,788 | +0.16(+1.59%) |
May 27, 2016 | 10.12 | 10.24 | 10.24 | 10.24 | 24,296,052 | +0.10(+1.00%) |
May 26, 2016 | 9.714 | 10.22 | 9.676 | 10.13 | 38,410,224 | +0.65(+6.89%) |
May 25, 2016 | 9.512 | 9.590 | 9.411 | 9.481 | 19,662,960 | +0.23(+2.43%) |
May 24, 2016 | 9.077 | 9.272 | 9.031 | 9.256 | 11,457,105 | +0.19(+2.06%) |
May 23, 2016 | 9.062 | 9.225 | 9.031 | 9.069 | 12,085,470 | +0.01(+0.09%) |
May 20, 2016 | 8.922 | 9.073 | 8.860 | 9.062 | 13,393,841 | +0.17(+1.92%) |
May 19, 2016 | 8.914 | 8.976 | 8.790 | 8.891 | 13,933,747 | -0.10(-1.12%) |
May 18, 2016 | 8.999 | 9.077 | 8.914 | 8.992 | 9,065,581 | +0.03(+0.35%) |
May 17, 2016 | 9.007 | 9.163 | 8.922 | 8.961 | 12,262,837 | -0.09(-0.94%) |
May 16, 2016 | 8.961 | 9.077 | 8.930 | 9.046 | 7,858,869 | +0.11(+1.22%) |
May 13, 2016 | 8.961 | 9.085 | 8.883 | 8.937 | 9,786,271 | -0.05(-0.52%) |
May 12, 2016 | 9.155 | 9.170 | 8.898 | 8.984 | 15,568,008 | -0.10(-1.11%) |
May 11, 2016 | 9.031 | 9.139 | 8.961 | 9.085 | 18,308,842 | +0.06(+0.69%) |
May 10, 2016 | 8.922 | 9.108 | 8.867 | 9.023 | 19,205,200 | +0.14(+1.57%) |
May 09, 2016 | 8.999 | 9.038 | 8.844 | 8.883 | 12,286,318 | -0.12(-1.38%) |
May 06, 2016 | 8.860 | 9.046 | 8.836 | 9.007 | 10,858,784 | +0.11(+1.22%) |
May 05, 2016 | 9.069 | 9.124 | 8.864 | 8.898 | 11,548,977 | -0.11(-1.21%) |
May 04, 2016 | 9.054 | 9.170 | 8.953 | 9.007 | 11,161,988 | -0.09(-1.02%) |
May 03, 2016 | 9.365 | 9.411 | 9.023 | 9.101 | 20,995,076 | -0.32(-3.38%) |
May 02, 2016 | 9.528 | 9.582 | 9.341 | 9.419 | 15,806,307 | -0.12(-1.22%) |
Apr 29, 2016 | 9.707 | 9.722 | 9.427 | 9.536 | 17,360,578 | -0.23(-2.39%) |
Apr 28, 2016 | 9.901 | 9.948 | 9.730 | 9.769 | 10,346,445 | -0.15(-1.49%) |
Apr 27, 2016 | 9.839 | 9.940 | 9.703 | 9.917 | 13,550,306 | +0.02(+0.24%) |
Apr 26, 2016 | 9.784 | 9.936 | 9.777 | 9.893 | 20,217,364 | +0.12(+1.27%) |
Apr 25, 2016 | 9.753 | 9.823 | 9.613 | 9.769 | 17,959,238 | -0.03(-0.32%) |
Apr 22, 2016 | 9.730 | 9.893 | 9.730 | 9.800 | 14,972,878 | +0.02(+0.16%) |
Apr 21, 2016 | 9.932 | 9.979 | 9.777 | 9.784 | 14,154,575 | -0.16(-1.64%) |
Apr 20, 2016 | 9.963 | 10.07 | 9.889 | 9.948 | 21,967,128 | +0.02(+0.16%) |
Apr 19, 2016 | 9.870 | 10.04 | 9.784 | 9.932 | 23,520,554 | +0.09(+0.87%) |
Apr 18, 2016 | 9.699 | 10.06 | 9.676 | 9.847 | 20,050,360 | +0.12(+1.20%) |
Apr 15, 2016 | 9.769 | 9.878 | 9.714 | 9.730 | 16,069,132 | -0.02(-0.24%) |
Apr 14, 2016 | 9.761 | 9.862 | 9.590 | 9.753 | 18,236,348 | -0.07(-0.71%) |
Apr 13, 2016 | 9.590 | 9.897 | 9.528 | 9.823 | 20,658,046 | +0.33(+3.44%) |
Apr 12, 2016 | 9.481 | 9.567 | 9.155 | 9.497 | 36,461,524 | +0.07(+0.74%) |
Apr 11, 2016 | 9.404 | 9.668 | 9.400 | 9.427 | 20,548,546 | +0.05(+0.58%) |
Apr 08, 2016 | 9.396 | 9.544 | 9.365 | 9.373 | 10,623,613 | +0.05(+0.58%) |
Apr 07, 2016 | 9.489 | 9.551 | 9.272 | 9.318 | 18,329,698 | -0.23(-2.36%) |
Apr 06, 2016 | 9.349 | 9.551 | 9.240 | 9.544 | 16,916,384 | +0.26(+2.76%) |
Apr 05, 2016 | 9.404 | 9.431 | 9.272 | 9.287 | 19,928,720 | -0.12(-1.24%) |
Apr 04, 2016 | 9.512 | 9.559 | 9.396 | 9.404 | 14,280,776 | -0.12(-1.30%) |
Apr 01, 2016 | 9.489 | 9.551 | 9.349 | 9.528 | 15,337,050 | -0.05(-0.49%) |
Mar 31, 2016 | 9.559 | 9.606 | 9.481 | 9.575 | 17,771,878 | +0.02(+0.16%) |
Mar 30, 2016 | 9.590 | 9.629 | 9.450 | 9.559 | 13,884,007 | +0.02(+0.16%) |
Mar 29, 2016 | 9.349 | 9.598 | 9.264 | 9.544 | 13,795,365 | +0.16(+1.74%) |
Mar 28, 2016 | 9.373 | 9.435 | 9.295 | 9.380 | 13,586,000 | +0.00(+0.00%) |
Mar 24, 2016 | 9.310 | 9.380 | 9.380 | 9.380 | 15,552,283 | +0.04(+0.42%) |
Mar 23, 2016 | 9.512 | 9.544 | 9.303 | 9.341 | 15,426,704 | -0.19(-1.96%) |
Mar 22, 2016 | 9.396 | 9.559 | 9.373 | 9.528 | 14,120,844 | +0.04(+0.41%) |
Mar 21, 2016 | 9.435 | 9.512 | 9.310 | 9.489 | 18,587,754 | +0.02(+0.25%) |
Mar 18, 2016 | 9.155 | 9.497 | 9.155 | 9.466 | 45,599,320 | +0.36(+3.92%) |
Mar 17, 2016 | 9.031 | 9.520 | 9.007 | 9.108 | 23,360,654 | +0.08(+0.86%) |
Mar 16, 2016 | 8.867 | 9.069 | 8.821 | 9.031 | 15,043,665 | +0.17(+1.93%) |
Mar 15, 2016 | 8.883 | 8.898 | 8.704 | 8.860 | 14,549,971 | -0.05(-0.61%) |
Mar 14, 2016 | 9.038 | 9.101 | 8.829 | 8.914 | 17,481,150 | -0.18(-1.97%) |
Mar 11, 2016 | 8.953 | 9.093 | 8.898 | 9.093 | 16,660,738 | +0.22(+2.45%) |
Mar 10, 2016 | 8.852 | 8.984 | 8.661 | 8.875 | 20,460,792 | +0.05(+0.53%) |
Mar 09, 2016 | 8.619 | 8.898 | 8.619 | 8.829 | 15,513,961 | +0.24(+2.81%) |
Mar 08, 2016 | 8.704 | 8.759 | 8.518 | 8.588 | 16,798,300 | -0.20(-2.30%) |
Mar 07, 2016 | 8.541 | 8.860 | 8.510 | 8.790 | 15,954,527 | +0.20(+2.30%) |
Mar 04, 2016 | 8.569 | 8.700 | 8.531 | 8.592 | 19,769,910 | +0.05(+0.63%) |
Mar 03, 2016 | 8.431 | 8.681 | 8.423 | 8.538 | 23,563,384 | +0.16(+1.93%) |
Mar 02, 2016 | 8.400 | 8.500 | 8.277 | 8.377 | 16,273,818 | -0.02(-0.27%) |